Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.31 | 45.63 | 45.20 | 45.60 | 3,278,412 | +0.29(+0.65%) |
Dec 30, 2019 | 45.50 | 45.51 | 45.11 | 45.31 | 3,046,421 | -0.06(-0.14%) |
Dec 27, 2019 | 45.09 | 45.38 | 44.93 | 45.37 | 2,673,250 | +0.40(+0.89%) |
Dec 26, 2019 | 45.35 | 45.48 | 44.92 | 44.97 | 3,164,356 | -0.28(-0.63%) |
Dec 24, 2019 | 45.12 | 45.71 | 45.12 | 45.25 | 1,281,692 | -0.03(-0.06%) |
Dec 23, 2019 | 45.79 | 45.84 | 45.05 | 45.28 | 4,699,689 | -0.51(-1.11%) |
Dec 20, 2019 | 46.28 | 46.36 | 45.76 | 45.79 | 8,268,525 | -0.35(-0.75%) |
Dec 19, 2019 | 45.97 | 46.27 | 45.71 | 46.13 | 5,058,695 | -0.04(-0.08%) |
Dec 18, 2019 | 45.97 | 46.51 | 45.81 | 46.17 | 5,729,687 | +0.16(+0.35%) |
Dec 17, 2019 | 46.04 | 46.53 | 45.94 | 46.01 | 3,668,027 | -0.10(-0.21%) |
Dec 16, 2019 | 46.19 | 46.47 | 45.97 | 46.11 | 6,593,045 | +0.27(+0.58%) |
Dec 13, 2019 | 45.44 | 46.22 | 45.41 | 45.84 | 5,984,983 | +0.51(+1.12%) |
Dec 12, 2019 | 44.80 | 45.68 | 44.66 | 45.33 | 6,844,331 | +0.55(+1.23%) |
Dec 11, 2019 | 45.15 | 45.22 | 44.66 | 44.78 | 4,967,694 | -0.31(-0.69%) |
Dec 10, 2019 | 45.51 | 45.77 | 45.06 | 45.09 | 5,249,598 | -0.44(-0.97%) |
Dec 09, 2019 | 45.66 | 46.37 | 45.46 | 45.53 | 4,192,466 | -0.25(-0.54%) |
Dec 06, 2019 | 45.67 | 46.01 | 45.15 | 45.78 | 7,625,583 | +0.64(+1.41%) |
Dec 05, 2019 | 45.19 | 45.48 | 44.98 | 45.15 | 3,547,034 | +0.03(+0.06%) |
Dec 04, 2019 | 45.44 | 45.76 | 45.11 | 45.12 | 4,772,261 | -0.05(-0.12%) |
Dec 03, 2019 | 45.20 | 45.36 | 44.44 | 45.17 | 6,640,856 | -0.43(-0.95%) |
Dec 02, 2019 | 46.56 | 46.58 | 45.60 | 45.60 | 4,735,932 | -0.88(-1.90%) |
Nov 29, 2019 | 46.65 | 46.94 | 46.43 | 46.49 | 3,245,953 | -0.20(-0.43%) |
Nov 27, 2019 | 46.96 | 47.13 | 46.58 | 46.69 | 4,271,450 | -0.25(-0.53%) |
Nov 26, 2019 | 47.06 | 47.43 | 46.73 | 46.94 | 8,153,096 | -0.12(-0.26%) |
Nov 25, 2019 | 47.10 | 47.43 | 46.96 | 47.06 | 3,480,814 | +0.01(+0.02%) |
Nov 22, 2019 | 46.21 | 47.08 | 46.11 | 47.05 | 5,122,840 | +0.96(+2.09%) |
Nov 21, 2019 | 46.75 | 46.79 | 46.08 | 46.09 | 4,913,553 | -0.64(-1.36%) |
Nov 20, 2019 | 47.11 | 47.16 | 46.47 | 46.73 | 5,769,680 | -0.42(-0.90%) |
Nov 19, 2019 | 47.88 | 47.94 | 47.15 | 47.15 | 3,845,132 | -0.65(-1.37%) |
Nov 18, 2019 | 47.36 | 47.81 | 47.23 | 47.80 | 2,717,048 | +0.19(+0.41%) |
Nov 15, 2019 | 48.09 | 48.48 | 47.38 | 47.61 | 3,855,950 | -0.23(-0.48%) |
Nov 14, 2019 | 48.31 | 48.53 | 47.56 | 47.84 | 3,929,510 | -0.47(-0.97%) |
Nov 13, 2019 | 48.66 | 48.75 | 48.27 | 48.31 | 3,101,253 | -0.61(-1.25%) |
Nov 12, 2019 | 48.84 | 49.22 | 48.60 | 48.92 | 3,582,605 | +0.01(+0.02%) |
Nov 11, 2019 | 48.93 | 49.47 | 48.81 | 48.91 | 2,909,883 | -0.45(-0.91%) |
Nov 08, 2019 | 49.12 | 49.38 | 48.59 | 49.36 | 3,115,798 | +0.28(+0.58%) |
Nov 07, 2019 | 49.18 | 49.73 | 49.04 | 49.07 | 3,716,369 | +0.06(+0.13%) |
Nov 06, 2019 | 48.47 | 49.05 | 48.21 | 49.01 | 4,228,706 | +0.63(+1.30%) |
Nov 05, 2019 | 48.75 | 48.75 | 47.90 | 48.39 | 4,918,982 | -0.11(-0.22%) |
Nov 04, 2019 | 47.74 | 48.89 | 47.61 | 48.49 | 5,245,525 | +1.03(+2.18%) |
Nov 01, 2019 | 45.90 | 47.58 | 45.55 | 47.46 | 6,092,718 | +0.71(+1.51%) |
Oct 31, 2019 | 46.22 | 46.81 | 45.82 | 46.75 | 5,858,937 | +0.31(+0.67%) |
Oct 30, 2019 | 46.07 | 46.70 | 45.64 | 46.44 | 4,487,338 | +0.45(+0.98%) |
Oct 29, 2019 | 46.21 | 46.51 | 45.21 | 45.99 | 8,887,496 | -0.40(-0.86%) |
Oct 28, 2019 | 46.81 | 47.06 | 46.37 | 46.39 | 4,324,020 | -0.22(-0.47%) |
Oct 25, 2019 | 46.54 | 46.70 | 46.21 | 46.61 | 2,361,146 | -0.09(-0.19%) |
Oct 24, 2019 | 47.11 | 47.30 | 46.54 | 46.70 | 1,915,869 | -0.22(-0.47%) |
Oct 23, 2019 | 46.84 | 47.05 | 46.51 | 46.92 | 3,034,138 | -0.08(-0.17%) |
Oct 22, 2019 | 47.93 | 47.93 | 46.93 | 47.00 | 3,917,714 | -1.16(-2.40%) |
Oct 21, 2019 | 48.12 | 48.44 | 48.06 | 48.16 | 2,473,297 | +0.51(+1.07%) |
Oct 18, 2019 | 47.58 | 47.91 | 47.55 | 47.64 | 2,655,100 | -0.08(-0.17%) |
Oct 17, 2019 | 48.30 | 48.39 | 47.60 | 47.72 | 2,880,117 | -0.25(-0.52%) |
Oct 16, 2019 | 48.00 | 48.17 | 47.41 | 47.97 | 3,930,740 | -0.30(-0.62%) |
Oct 15, 2019 | 47.98 | 48.54 | 47.93 | 48.27 | 2,525,525 | +0.41(+0.87%) |
Oct 14, 2019 | 47.59 | 47.98 | 47.34 | 47.86 | 2,278,471 | -0.19(-0.39%) |
Oct 11, 2019 | 48.46 | 49.12 | 47.96 | 48.04 | 5,152,066 | +0.32(+0.67%) |
Oct 10, 2019 | 46.91 | 48.07 | 46.78 | 47.72 | 4,529,174 | +0.90(+1.92%) |
Oct 09, 2019 | 46.58 | 47.11 | 46.47 | 46.82 | 3,373,871 | +0.55(+1.18%) |
Oct 08, 2019 | 46.72 | 46.86 | 46.25 | 46.28 | 4,328,248 | -1.07(-2.26%) |
Oct 07, 2019 | 47.87 | 47.93 | 47.33 | 47.34 | 2,977,282 | -0.71(-1.47%) |
Oct 04, 2019 | 46.96 | 48.13 | 46.96 | 48.05 | 3,788,437 | +1.08(+2.29%) |
Oct 03, 2019 | 46.96 | 47.44 | 46.53 | 46.97 | 4,253,175 | -0.23(-0.49%) |
Oct 02, 2019 | 47.75 | 47.89 | 47.05 | 47.20 | 4,017,250 | -0.79(-1.66%) |